Options Chain for RINGCENTRAL INC CL A (RNG) - $35.04 as of 11/20/2024 8:39:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.80 | 17.00 | % | 0 | 0 | 8.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 25.00 | 9.40 | 11.50 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 26.00 | 7.30 | 10.60 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 27.00 | 6.50 | 9.00 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 28.00 | 6.40 | 8.30 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 29.00 | 4.50 | 7.10 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 30.00 | 4.50 | 5.80 | 5.66 | 0.00 | 0.00% | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 31.00 | 3.80 | 4.40 | 4.70 | 0.00 | 0.00% | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 31.50 | 3.20 | 3.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 32.00 | 2.75 | 3.70 | % | 0 | 0 | 1.09 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 32.50 | 2.45 | 2.85 | 2.50 | -0.90 | -26.48% | 3 | 146 | 1.20 | 0.98 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 33.00 | 1.85 | 2.45 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.95 | 0.07 | -0.03 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 33.50 | 1.05 | 2.60 | 1.20 | 0.00 | 0.00% | 0 | 0 | 1.63 | 0.90 | 0.13 | -0.05 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 34.00 | 1.05 | 1.25 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.80 | 0.20 | -0.09 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 35.00 | 0.40 | 0.55 | 0.98 | 0.00 | 0.00% | 0 | 70 | 0.43 | 0.53 | 0.34 | -0.12 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 36.00 | 0.10 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 21 | 0.45 | 0.21 | 0.27 | -0.09 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 36.50 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 2 | 83 | 0.46 | 0.11 | 0.18 | -0.06 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 37.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.60 | 0.05 | 0.10 | -0.03 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 37.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 73 | 0.71 | 0.02 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 77 | 0.81 | 0.01 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 38.50 | 0.00 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 11 | 1.26 | 0.00 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:37 PM EST |
| 39.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 109 | 1.97 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:37 PM EST |
| 40.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 402 | 1.50 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:37 PM EST |
| 41.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 11 | 2.44 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:37 PM EST |
| 41.50 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 63 | 2.55 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:37 PM EST |
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 4 | 3.06 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:37 PM EST |
| 45.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 26 | 3.24 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:37 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 60 | 3.24 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:37 PM EST |
| 26.00 | 0.00 | 0.25 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 60 | 2.64 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:37 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 29.00 | 0.00 | 2.35 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 18 | 2.64 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:37 PM EST |
| 31.00 | 0.00 | 2.15 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 31.50 | 0.00 | 1.40 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | -0.02 | 0.03 | -0.01 | 11/20/2024 3:59:37 PM EST | |||
| 33.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.05 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 33.50 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 22 | 0.58 | -0.10 | 0.13 | -0.05 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 34.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.42 | -0.20 | 0.20 | -0.09 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 35.00 | 0.35 | 0.50 | 0.38 | +0.08 | +26.67% | 1 | 132 | 0.44 | -0.47 | 0.34 | -0.12 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 36.00 | 0.10 | 2.00 | 1.15 | -0.24 | -17.27% | 18 | 23 | 0.54 | -0.79 | 0.27 | -0.09 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 36.50 | 1.45 | 1.65 | 1.45 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.89 | 0.18 | -0.06 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 37.00 | 1.80 | 2.25 | 2.04 | -0.24 | -10.53% | 1 | 13 | 0.88 | -0.95 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 37.50 | 2.30 | 2.65 | 0.85 | 0.00 | 0.00% | 0 | 7 | 0.93 | -0.98 | 0.05 | -0.01 | 11/14/2024 | 11/20/2024 3:59:37 PM EST |
| 38.00 | 2.65 | 3.20 | 2.00 | 0.00 | 0.00% | 0 | 4 | 1.33 | -0.99 | 0.02 | 0.00 | 11/7/2024 | 11/20/2024 3:59:37 PM EST |
| 38.50 | 3.10 | 3.70 | 2.80 | 0.00 | 0.00% | 0 | 9 | 1.16 | -1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 39.00 | 3.60 | 4.20 | 2.50 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:37 PM EST |
| 40.00 | 4.60 | 5.60 | 2.95 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:37 PM EST |
| 41.00 | 5.60 | 6.40 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 41.50 | 5.90 | 7.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 42.00 | 6.70 | 7.20 | 5.00 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:37 PM EST |
| 43.00 | 7.60 | 8.10 | 6.10 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:37 PM EST |
| 44.00 | 8.70 | 9.20 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 45.00 | 9.50 | 10.20 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 46.00 | 10.60 | 11.20 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 47.00 | 11.60 | 12.10 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 48.00 | 12.50 | 13.50 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 49.00 | 13.60 | 14.30 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 50.00 | 14.30 | 15.30 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 51.00 | 15.60 | 16.20 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 55.00 | 19.60 | 20.40 | % | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST |